AUBANK
Au Small Finance Bank Ltd
Historical option data for AUBANK
16 Sep 2024 04:10 PM IST
| AUBANK 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 718.95 | 5 | -1.65 | 7,14,000 | -43,000 | 6,05,000 | ||||
| 13 Sept | 722.90 | 6.65 | -0.60 | 8,31,000 | 31,000 | 6,52,000 | ||||
| 12 Sept | 720.50 | 7.25 | -1.85 | 6,43,000 | 72,000 | 6,23,000 | ||||
| 11 Sept | 722.25 | 9.1 | 0.05 | 8,52,000 | -42,000 | 5,56,000 | ||||
| 10 Sept | 718.20 | 9.05 | -0.95 | 10,99,000 | 1,54,000 | 6,00,000 | ||||
| 9 Sept | 714.20 | 10 | 2.00 | 15,57,000 | 54,000 | 4,54,000 | ||||
| 6 Sept | 703.00 | 8 | -0.40 | 15,01,000 | -58,000 | 3,98,000 | ||||
| 5 Sept | 702.90 | 8.4 | 2.25 | 33,51,000 | -6,000 | 4,58,000 | ||||
| 4 Sept | 687.75 | 6.15 | 2.55 | 12,22,000 | -66,000 | 4,65,000 | ||||
| 3 Sept | 674.25 | 3.6 | -0.65 | 8,43,000 | -29,000 | 5,29,000 | ||||
| 2 Sept | 680.80 | 4.25 | -1.55 | 16,25,000 | -80,000 | 5,61,000 | ||||
| 30 Aug | 688.70 | 5.8 | 4.80 | 46,54,000 | 6,37,000 | 6,42,000 | ||||
| 29 Aug | 640.35 | 1 | -0.40 | 16,000 | 4,000 | 4,000 | ||||
| 21 Aug | 625.20 | 1.4 | 1.40 | 2,000 | 1,000 | 1,000 | ||||
| 15 Jul | 640.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 643.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 640.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 642.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 672.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 673.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 666.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 673.30 | 0 | 0 | 0 | 0 | |||||
For Au Small Finance Bank Ltd - strike price 740 expiring on 26SEP2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -43000 which decreased total open position to 605000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 6.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 652000
On 12 Sept AUBANK was trading at 720.50. The strike last trading price was 7.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 623000
On 11 Sept AUBANK was trading at 722.25. The strike last trading price was 9.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 556000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 9.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 600000
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 10, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 454000
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -58000 which decreased total open position to 398000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 8.4, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 458000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 6.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 465000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 529000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 561000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 5.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 637000 which increased total open position to 642000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 21 Aug AUBANK was trading at 625.20. The strike last trading price was 1.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 15 Jul AUBANK was trading at 640.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul AUBANK was trading at 643.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul AUBANK was trading at 640.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul AUBANK was trading at 642.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul AUBANK was trading at 672.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul AUBANK was trading at 673.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul AUBANK was trading at 666.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul AUBANK was trading at 673.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AUBANK 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 718.95 | 31 | 7.00 | 6,000 | 1,000 | 38,000 |
| 13 Sept | 722.90 | 24 | -4.85 | 37,000 | 9,000 | 38,000 |
| 12 Sept | 720.50 | 28.85 | 0.60 | 19,000 | -3,000 | 26,000 |
| 11 Sept | 722.25 | 28.25 | -2.20 | 23,000 | 11,000 | 29,000 |
| 10 Sept | 718.20 | 30.45 | -5.60 | 21,000 | -1,000 | 19,000 |
| 9 Sept | 714.20 | 36.05 | -0.45 | 1,000 | 0 | 20,000 |
| 6 Sept | 703.00 | 36.5 | -6.50 | 6,000 | 2,000 | 19,000 |
| 5 Sept | 702.90 | 43 | -13.45 | 18,000 | 5,000 | 16,000 |
| 4 Sept | 687.75 | 56.45 | -11.80 | 3,000 | 0 | 11,000 |
| 3 Sept | 674.25 | 68.25 | 7.20 | 5,000 | -1,000 | 12,000 |
| 2 Sept | 680.80 | 61.05 | 0.65 | 5,000 | -1,000 | 13,000 |
| 30 Aug | 688.70 | 60.4 | -27.15 | 22,000 | 13,000 | 13,000 |
| 29 Aug | 640.35 | 87.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 625.20 | 87.55 | 87.55 | 0 | 0 | 0 |
| 15 Jul | 640.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 643.80 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 640.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 642.70 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 672.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 673.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 666.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 673.30 | 0 | 0 | 0 | 0 | |
For Au Small Finance Bank Ltd - strike price 740 expiring on 26SEP2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 16 Sept AUBANK was trading at 718.95. The strike last trading price was 31, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 38000
On 13 Sept AUBANK was trading at 722.90. The strike last trading price was 24, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 38000
On 12 Sept AUBANK was trading at 720.50. The strike last trading price was 28.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 26000
On 11 Sept AUBANK was trading at 722.25. The strike last trading price was 28.25, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 29000
On 10 Sept AUBANK was trading at 718.20. The strike last trading price was 30.45, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 19000
On 9 Sept AUBANK was trading at 714.20. The strike last trading price was 36.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 6 Sept AUBANK was trading at 703.00. The strike last trading price was 36.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 19000
On 5 Sept AUBANK was trading at 702.90. The strike last trading price was 43, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 16000
On 4 Sept AUBANK was trading at 687.75. The strike last trading price was 56.45, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 3 Sept AUBANK was trading at 674.25. The strike last trading price was 68.25, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 12000
On 2 Sept AUBANK was trading at 680.80. The strike last trading price was 61.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 13000
On 30 Aug AUBANK was trading at 688.70. The strike last trading price was 60.4, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 29 Aug AUBANK was trading at 640.35. The strike last trading price was 87.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug AUBANK was trading at 625.20. The strike last trading price was 87.55, which was 87.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul AUBANK was trading at 640.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul AUBANK was trading at 643.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul AUBANK was trading at 640.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul AUBANK was trading at 642.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul AUBANK was trading at 672.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul AUBANK was trading at 673.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul AUBANK was trading at 666.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul AUBANK was trading at 673.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0